PREVIEW / etf_daily / 2001-05-01
file: by_date/etf_daily/2001/2001-05-01.parquet size: 8 KB rows: 95
schema
date DATE symbol VARCHAR asset_type VARCHAR open DOUBLE high DOUBLE low DOUBLE close DOUBLE volume DOUBLE
sample rows
| date | symbol | asset_type | open | high | low | close | volume |
|---|---|---|---|---|---|---|---|
| 2001-05-01 | SPY | ETF | 125.07 | 127.15 | 124.6 | 127.05 | 10578000.0 |
| 2001-05-01 | QQQ | ETF | 46.2 | 48.08 | 45.4 | 48.05 | 54498300.0 |
| 2001-05-01 | IWM | ETF | 48.325 | 49.1 | 48.015 | 49.1 | 563400.0 |
| 2001-05-01 | DIA | ETF | 107.45 | 109.1 | 107.3 | 109.0 | 3892600.0 |
| 2001-05-01 | BBH | ETF | 41.7667 | 42.4167 | 41.1667 | 42.3833 | 2751300.0 |
| 2001-05-01 | BITS | ETF | 7.12 | 7.4 | 6.32 | 7.4 | 9950.0 |
| 2001-05-01 | CEF | ETF | 3.08 | 3.14 | 3.08 | 3.13 | 17700.0 |
| 2001-05-01 | CHB | ETF | 8.25 | 9.2 | 8.25 | 9.19 | 362800.0 |
| 2001-05-01 | CNXT | ETF | 10.5 | 11.103 | 10.0 | 10.99 | 2141490.0 |
| 2001-05-01 | DGT | ETF | 74.2 | 74.8 | 74.2 | 74.8 | 1300.0 |
| 2001-05-01 | EWA | ETF | 9.45 | 9.5 | 9.45 | 9.45 | 1000.0 |
| 2001-05-01 | EWC | ETF | 11.85 | 11.85 | 11.8 | 11.85 | 5700.0 |
| 2001-05-01 | EWD | ETF | 15.25 | 15.49 | 15.25 | 15.49 | 2500.0 |
| 2001-05-01 | EWG | ETF | 17.75 | 17.94 | 17.66 | 17.8 | 38600.0 |
| 2001-05-01 | EWH | ETF | 10.76 | 10.9 | 10.7 | 10.85 | 61000.0 |
| 2001-05-01 | EWI | ETF | 40.9 | 40.9 | 40.9 | 40.9 | 5500.0 |
| 2001-05-01 | EWJ | ETF | 45.48 | 46.0 | 45.32 | 45.96 | 245700.0 |
| 2001-05-01 | EWL | ETF | 14.33 | 14.5 | 14.31 | 14.4 | 7700.0 |
| 2001-05-01 | EWM | ETF | 16.8 | 16.8 | 16.6 | 16.6 | 1175.0 |
| 2001-05-01 | EWN | ETF | 20.75 | 21.05 | 20.75 | 21.05 | 900.0 |
| 2001-05-01 | EWO | ETF | 8.28 | 8.28 | 8.28 | 8.28 | 800.0 |
| 2001-05-01 | EWP | ETF | 24.01 | 24.35 | 24.01 | 24.35 | 200.0 |
| 2001-05-01 | EWQ | ETF | 22.31 | 22.45 | 22.25 | 22.45 | 31300.0 |
| 2001-05-01 | EWS | ETF | 11.22 | 11.22 | 11.1 | 11.22 | 12300.0 |
| 2001-05-01 | EWT | ETF | 22.7 | 22.7 | 22.4 | 22.6 | 22150.0 |
| 2001-05-01 | EWU | ETF | 33.28 | 33.58 | 33.2 | 33.44 | 4600.0 |
| 2001-05-01 | EWW | ETF | 14.9 | 15.2 | 14.86 | 15.01 | 4400.0 |
| 2001-05-01 | EWY | ETF | 14.0 | 14.45 | 14.0 | 14.27 | 66800.0 |
| 2001-05-01 | EWZ | ETF | 15.26 | 15.26 | 15.26 | 15.26 | 200.0 |
| 2001-05-01 | EZU | ETF | 33.525 | 33.65 | 33.525 | 33.58 | 44800.0 |
| 2001-05-01 | FCTR | ETF | 15.9 | 16.09 | 15.27 | 15.84 | 23800.0 |
| 2001-05-01 | FMAR | ETF | 7.1 | 7.35 | 7.1 | 7.1 | 2200.0 |
| 2001-05-01 | GLDB | ETF | 7.02 | 7.09 | 7.0 | 7.03 | 92000.0 |
| 2001-05-01 | GSIG | ETF | 10.5 | 10.95 | 9.8 | 9.86 | 610800.0 |
| 2001-05-01 | IBB | ETF | 30.4833 | 30.7833 | 29.7667 | 30.6467 | 209700.0 |
| 2001-05-01 | ICF | ETF | 20.0125 | 20.0725 | 19.93 | 20.0725 | 25200.0 |
| 2001-05-01 | IDU | ETF | 42.955 | 42.955 | 42.74 | 42.85 | 10400.0 |
| 2001-05-01 | IEV | ETF | 34.22 | 34.52 | 34.01 | 34.25 | 100000.0 |
| 2001-05-01 | IGLD | ETF | 97.0 | 98.0 | 90.0 | 94.0 | 282.0 |
| 2001-05-01 | IGM | ETF | 10.0667 | 10.4667 | 10.0667 | 10.4667 | 39000.0 |
| 2001-05-01 | IJH | ETF | 10.17 | 10.301 | 10.1 | 10.301 | 223000.0 |
| 2001-05-01 | IJJ | ETF | 22.34 | 22.5225 | 22.25 | 22.45 | 113600.0 |
| 2001-05-01 | IJK | ETF | 14.3838 | 14.5938 | 14.2212 | 14.5938 | 83200.0 |
| 2001-05-01 | IJR | ETF | 18.2083 | 18.4133 | 18.1117 | 18.4133 | 210600.0 |
| 2001-05-01 | IJS | ETF | 20.1 | 20.325 | 20.0 | 20.325 | 95200.0 |
| 2001-05-01 | IJT | ETF | 18.65 | 18.8 | 18.5125 | 18.8 | 16400.0 |
| 2001-05-01 | IOO | ETF | 33.16 | 33.725 | 33.13 | 33.725 | 282200.0 |
| 2001-05-01 | IUSG | ETF | 22.86 | 23.33 | 22.84 | 23.33 | 5400.0 |
| 2001-05-01 | IUSV | ETF | 25.0 | 25.2467 | 24.96 | 25.2467 | 43500.0 |
| 2001-05-01 | IVE | ETF | 63.12 | 63.92 | 63.06 | 63.92 | 65800.0 |
> showing 50 of 95 rows — these rows as CSV